Συνεχης ενημερωση

ΗΡΑΚΛΗΣ ΑΓΕΤ (ΗΡΑΚ)

1,2300 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
26/11/2007	9,1300	-1,40%	9,0500	9,1500	8,9200	23.526	212.887,48
23/11/2007	9,2600	4,51%	8,8600	9,3100	8,7600	20.208	,00
22/11/2007	8,8600	-0,11%	8,8000	8,8600	8,4400	104.307	1.080.505,42
21/11/2007	8,8700	-2,42%	9,0900	9,0900	8,7600	54.711	488.434,48
20/11/2007	9,0900	-0,66%	9,1500	9,1500	8,9900	14.201	129.098,42
19/11/2007	9,1500	-1,82%	9,1500	9,1500	9,0900	22.682	207.190,58
16/11/2007	9,3200	-1,17%	9,3200	9,3200	9,0500	24.575	226.105,50
15/11/2007	9,4300	0,00%	8,9400	9,5300	8,9400	18.850	177.228,00
14/11/2007	9,4300	-1,05%	9,3300	9,5600	9,3300	3.141	29.739,02
13/11/2007	9,5300	0,53%	9,3600	9,5400	9,3600	3.401	32.237,22
12/11/2007	9,4800	-0,52%	9,4300	9,5400	9,3200	4.065	38.295,02
09/11/2007	9,5300	1,28%	9,4100	9,5900	9,4100	315.366	3.006.890,80
08/11/2007	9,4100	-0,21%	9,4200	9,4800	9,3700	12.875	121.283,38
07/11/2007	9,4300	-1,26%	9,5400	9,5500	9,3700	761.451	7.261.412,90
06/11/2007	9,5500	0,10%	9,4300	9,6900	9,4300	11.337	107.748,12
05/11/2007	9,5400	-0,10%	9,5400	9,5600	9,5400	17.849	170.254,00
02/11/2007	9,5500	0,10%	9,5400	9,6400	9,5400	15.647	149.266,56
01/11/2007	9,5400	-2,85%	9,6500	9,7300	9,3800	44.925	433.107,82
31/10/2007	9,8200	1,55%	9,6700	9,8300	9,6700	32.692	318.875,60
30/10/2007	9,6700	0,21%	9,6600	9,7000	9,6500	18.197	176.007,26
29/10/2007	9,6500	0,00%	9,6500	9,6800	9,6500	76.726	740.416,38
26/10/2007	9,6500	0,00%	9,6500	9,6900	9,6400	29.608	285.786,84
25/10/2007	9,6500	0,00%	9,6500	9,6600	9,5200	33.703	325.006,40
24/10/2007	9,6500	-0,10%	9,6500	9,6700	9,6500	11.759	113.512,90
23/10/2007	9,6600	0,10%	9,6500	9,6600	9,6500	16.817	162.280,10
22/10/2007	9,6500	0,00%	9,6300	9,6600	9,6300	86.552	835.133,94
19/10/2007	9,6500	0,00%	9,6500	9,6800	9,6500	62.619	604.221,00
18/10/2007	9,6500	0,00%	9,6500	9,6700	9,6500	44.350	428.002,70
17/10/2007	9,6500	-0,41%	9,6900	9,6900	9,6500	43.991	424.630,00
16/10/2007	9,6900	2,11%	9,4800	9,6900	9,4800	600.454	5.793.523,68
15/10/2007	9,4900	-0,73%	9,4900	9,4900	9,4800	16.936	160.606,76
12/10/2007	9,5600	0,74%	9,4900	9,5800	9,4900	10.984	104.941,84
11/10/2007	9,4900	0,11%	9,5600	9,5600	9,4800	236.233	2.242.638,62
10/10/2007	9,4800	0,42%	9,4400	9,4900	9,4400	24.507	232.413,42
09/10/2007	9,4400	0,11%	9,4300	9,4400	9,4300	10.695	100.834,64
08/10/2007	9,4300	0,00%	9,4800	9,4800	9,4300	10.693	100.820,70
05/10/2007	9,4300	0,64%	9,3700	9,4900	9,3700	19.237	181.407,12
04/10/2007	9,3700	-1,88%	9,5300	9,5300	9,3500	4.928	46.356,88
03/10/2007	9,5500	-0,83%	9,6300	9,6400	9,5500	7.372	70.640,34
02/10/2007	9,6300	1,58%	9,4800	9,6900	9,4800	44.251	425.750,50
01/10/2007	9,4800	-1,56%	9,4400	9,6500	9,4300	9.307	88.340,60
28/9/2007	9,6300	-0,10%	9,6300	9,6400	9,4300	36.334	348.317,10
27/9/2007	9,6400	0,63%	9,5800	9,6500	9,5500	65.174	627.082,44
26/9/2007	9,5800	0,95%	9,4900	9,5800	9,4300	10.555	100.842,14
25/9/2007	9,4900	0,32%	9,4300	9,5000	9,3200	13.070	123.341,10
24/9/2007	9,4600	0,53%	9,4100	9,4800	9,4100	53.278	502.294,00
21/9/2007	9,4100	0,75%	9,3400	9,5800	9,3400	14.484	137.477,58
20/9/2007	9,3400	-1,27%	9,4300	9,4300	9,3200	27.478	257.630,58
19/9/2007	9,4600	2,60%	9,2200	9,5300	9,2200	42.132	394.677,60
18/9/2007	9,2200	-1,07%	9,2100	9,3200	9,1500	21.010	192.871,14
17/9/2007	9,3200	0,00%	9,3200	9,3500	9,1500	19.513	179.940,22
14/9/2007	9,3200	0,00%	9,3700	9,3700	9,1500	72.247	673.784,08
13/9/2007	9,3200	1,75%	9,1600	9,3700	9,1600	157.125	1.458.686,98
12/9/2007	9,1600	-2,66%	9,2600	9,2600	9,1600	10.293	94.870,06
11/9/2007	9,4100	4,09%	9,1200	9,4300	9,1200	342.603	3.208.504,84
10/9/2007	9,0400	-1,85%	9,0400	9,1400	9,0300	8.728	78.941,80
07/9/2007	9,2100	0,66%	9,1900	9,3600	9,1500	42.518	391.335,86
06/9/2007	9,1500	2,46%	8,8700	9,1600	8,8700	19.874	180.125,94
05/9/2007	8,9300	1,02%	8,8400	8,9800	8,7700	390.473	3.493.350,58
04/9/2007	8,8400	-3,39%	9,1500	9,1500	8,8000	203.345	1.809.574,12
03/9/2007	9,1500	-1,19%	9,2600	9,3200	9,1300	37.584	344.280,90
31/8/2007	9,2600	0,54%	9,2100	9,3700	9,2100	13.196	122.164,64
30/8/2007	9,2100	-2,33%	9,4300	9,4400	9,2100	21.939	205.117,62
29/8/2007	9,4300	0,00%	9,1600	9,4400	9,1600	25.805	241.329,28
28/8/2007	9,4300	-0,53%	9,4300	9,4800	9,4200	6.194	58.567,96
27/8/2007	9,4800	0,00%	9,4300	9,4800	9,3300	20.689	194.888,66
24/8/2007	9,4800	0,64%	9,2800	9,4800	9,2700	2.849	26.849,20
23/8/2007	9,4200	1,73%	9,4300	9,5900	9,3500	14.392	136.089,60
22/8/2007	9,2600	0,22%	9,1300	9,3700	9,1300	36.100	335.829,88
21/8/2007	9,2400	-0,75%	9,3200	9,3200	9,1500	19.187	176.317,44
20/8/2007	9,3100	1,53%	9,1700	9,3900	9,1700	10.068	93.798,68
17/8/2007	9,1700	-2,13%	9,3700	9,3700	9,1400	63.349	584.113,58
16/8/2007	9,3700	-3,40%	9,4300	9,5800	9,0900	31.920	298.198,18
14/8/2007	9,7000	0,52%	9,7500	9,8200	9,4700	26.854	260.432,76
13/8/2007	9,6500	0,00%	9,6500	9,6700	9,6500	117.823	1.136.911,20
10/8/2007	9,6500	0,00%	9,5400	9,6600	9,4300	395.782	3.817.609,08
09/8/2007	9,6500	0,00%	9,6500	9,7000	9,6500	37.515	362.014,60
08/8/2007	9,6500	0,00%	9,6900	9,6900	9,6500	57.119	551.261,92
07/8/2007	9,6500	0,00%	9,6900	9,6900	9,6500	20.121	194.193,62
06/8/2007	9,6500	0,00%	9,6500	9,6800	9,6500	78.975	762.222,80
03/8/2007	9,6500	0,00%	9,6500	9,6900	9,5900	22.258	214.724,44
02/8/2007	9,6500	0,00%	9,7300	9,7300	9,6500	28.389	274.067,58
01/8/2007	9,6500	-0,21%	9,5400	9,6600	9,5400	96.665	931.920,64
31/7/2007	9,6700	0,10%	9,6600	9,7000	9,6400	75.177	725.801,02
30/7/2007	9,6600	0,00%	9,6500	9,6600	9,5300	34.122	328.864,36
27/7/2007	9,6600	-0,10%	9,6500	9,6700	9,5500	112.052	1.080.103,56
26/7/2007	9,6700	-0,31%	9,6700	9,7200	9,6500	123.040	1.190.495,16
25/7/2007	9,7000	0,00%	9,6500	9,7300	9,6500	101.422	983.946,84
24/7/2007	9,7000	0,10%	9,6900	9,7200	9,6800	45.533	441.695,12
23/7/2007	9,6900	-0,10%	9,7000	9,7400	9,6600	37.963	368.138,92
20/7/2007	9,7000	-0,21%	9,7800	9,7800	9,6700	30.919	300.138,20
19/7/2007	9,7200	0,62%	9,6900	9,7600	9,6900	50.257	487.966,18
18/7/2007	9,6600	-0,10%	9,6700	9,7000	9,6500	50.898	492.047,42
17/7/2007	9,6700	-0,31%	9,6800	9,6900	9,6500	48.723	471.386,34
16/7/2007	9,7000	-0,21%	9,7000	9,7200	9,6800	44.076	427.582,30
13/7/2007	9,7200	0,21%	9,7000	9,8000	9,7000	39.710	386.160,82
12/7/2007	9,7000	-0,21%	9,7200	9,7300	9,6600	76.757	745.172,22
11/7/2007	9,7200	0,00%	9,7000	9,7400	9,6500	55.988	542.150,94
10/7/2007	9,7200	-0,82%	9,8600	9,8600	9,7000	61.059	593.873,40
09/7/2007	9,8000	-0,71%	9,8700	9,9600	9,7200	15.065	148.125,82
06/7/2007	9,8700	1,75%	9,7000	9,8700	9,6800	107.272	514.478,22
05/7/2007	9,7000	-2,02%	9,7600	9,8200	9,6900	58.287	566.029,88
04/7/2007	9,9000	2,06%	9,6500	9,9000	9,6500	48.312	468.731,34
03/7/2007	9,7000	0,00%	9,6500	9,7500	9,6500	33.469	324.947,68
02/7/2007	9,7000	0,00%	9,7200	9,7600	9,6800	20.180	195.757,00
29/6/2007	9,7000	-0,82%	9,8700	9,9300	9,7000	64.716	630.090,78
28/6/2007	9,7800	0,10%	9,8000	9,8600	9,7500	17.003	166.260,66
27/6/2007	9,7700	0,93%	9,7900	9,8000	9,7000	75.294	734.742,86
26/6/2007	9,6800	-1,12%	9,8000	9,8600	9,6700	94.627	923.455,96
25/6/2007	9,7900	0,31%	9,7600	9,9600	9,6500	46.837	457.668,16
22/6/2007	9,7600	-0,41%	9,8500	9,8500	9,6600	92.793	903.856,04
21/6/2007	9,8000	-0,41%	9,8700	9,9200	9,7700	43.098	423.102,82
20/6/2007	9,8400	-1,99%	10,0900	10,0900	9,7500	142.812	1.406.667,70
19/6/2007	10,0400	-8,39%	10,4000	10,4000	10,0400	100.778	1.025.743,56
18/6/2007	10,9600	2,91%	10,7600	11,0400	10,7600	188.149	2.053.644,32
15/6/2007	10,6500	0,57%	10,5900	10,7500	10,5400	405.004	4.280.168,82
14/6/2007	10,5900	1,05%	10,4900	10,6400	10,4900	59.863	633.321,86
13/6/2007	10,4800	-0,57%	10,5400	10,5400	10,3500	36.904	385.531,12
12/6/2007	10,5400	0,00%	10,5400	10,6300	10,4800	85.147	900.080,12
11/6/2007	10,5400	1,35%	10,4300	10,6300	10,4300	14.080	148.338,38
08/6/2007	10,4000	1,27%	10,2000	10,5300	10,2000	25.154	260.037,46
07/6/2007	10,2700	-1,53%	10,4300	10,4300	10,1800	31.969	329.252,92
06/6/2007	10,4300	0,58%	10,4300	10,5400	10,2900	58.872	608.482,36
05/6/2007	10,3700	-2,08%	10,7400	10,7700	10,3700	98.913	1.039.201,24
04/6/2007	10,5900	-0,09%	10,5900	10,8600	10,5900	130.664	1.397.231,78
01/6/2007	10,6000	4,02%	10,1900	10,6000	10,1900	160.315	1.667.776,18
31/5/2007	10,1900	1,49%	10,1900	10,2600	10,1500	115.329	1.179.221,70
30/5/2007	10,0400	-0,40%	10,0200	10,0800	10,0000	114.743	1.150.998,94
29/5/2007	10,0800	-0,69%	10,1500	10,1600	10,0600	155.545	1.569.777,10
25/5/2007	10,1500	-0,29%	10,2100	10,2100	10,1100	65.825	668.161,62
24/5/2007	10,1800	0,30%	10,1500	10,2400	10,1500	49.004	499.551,90
23/5/2007	10,1500	-0,20%	10,1600	10,1800	10,1500	90.380	917.491,44
22/5/2007	10,1700	0,10%	10,1400	10,2100	10,1300	23.785	241.826,04
21/5/2007	10,1600	-0,39%	10,1800	10,2000	10,0900	601.173	6.133.935,18
18/5/2007	10,2000	0,59%	10,1400	10,2000	9,8900	24.887	252.391,00
17/5/2007	10,1400	0,30%	10,1100	10,1700	10,0800	19.077	193.281,26
16/5/2007	10,1100	0,00%	10,0900	10,1300	10,0800	10.466	105.817,42
15/5/2007	10,1100	0,20%	10,2300	10,2300	10,0700	216.855	2.192.246,34
14/5/2007	10,0900	-1,18%	10,2100	10,2100	10,0900	5.971	60.418,40
11/5/2007	10,2100	0,10%	10,2000	10,2500	10,1500	1.070.448	10.912.308,70
10/5/2007	10,2000	0,20%	10,1800	10,2500	10,0900	33.231	338.975,94
09/5/2007	10,1800	1,90%	10,0000	10,2500	9,9900	40.588	410.308,02
08/5/2007	9,9900	-0,50%	10,0400	10,0500	9,9300	72.894	728.246,10
07/5/2007	10,0400	-1,57%	10,1600	10,3100	10,0400	32.118	327.974,72
04/5/2007	10,2000	1,09%	10,2000	10,2600	10,0000	59.515	607.919,56
03/5/2007	10,0900	1,00%	9,9900	10,0900	9,9900	85.034	853.775,30
02/5/2007	9,9900	0,20%	9,9700	9,9900	9,8900	166.145	1.658.162,06
30/4/2007	9,9700	-0,10%	9,9800	9,9800	9,7300	41.849	414.760,76
27/4/2007	9,9800	0,00%	9,9800	9,9900	9,9300	185.170	1.848.286,42
26/4/2007	9,9800	0,40%	9,9700	10,0000	9,7600	215.943	2.150.914,60
25/4/2007	9,9400	1,22%	9,7600	9,9400	9,7000	166.300	1.639.173,50
24/4/2007	9,8200	-0,81%	9,9600	9,9600	9,6500	90.793	886.348,10
23/4/2007	9,9000	-0,90%	10,0400	10,0400	9,8700	59.200	585.125,82
20/4/2007	9,9900	2,15%	9,8700	10,0200	9,7700	1.060.795	10.570.855,20
19/4/2007	9,7800	-2,10%	9,5600	9,9000	9,5600	34.038.330	328.478.728,22
18/4/2007	9,9900	-2,73%	10,2700	10,2700	9,9900	188.859	1.906.559,66
17/4/2007	10,2700	0,69%	10,2000	10,3100	10,2000	60.628	622.177,40
16/4/2007	10,2000	2,10%	9,9800	10,2600	9,9800	59.869	608.936,62
13/4/2007	9,9900	0,60%	10,0400	10,0600	9,9400	106.543	1.063.258,84
12/4/2007	9,9300	0,10%	9,9200	9,9800	9,8400	75.321	746.189,78
11/4/2007	9,9200	0,92%	9,8200	9,9200	9,8200	155.325	1.533.987,62
10/4/2007	9,8300	0,00%	9,8400	9,9000	9,7900	11.844	116.407,40
05/4/2007	9,8300	0,72%	9,7600	9,8400	9,7600	26.579	260.377,14
04/4/2007	9,7600	0,00%	9,7600	9,7900	9,6500	48.586	474.074,48
03/4/2007	9,7600	0,21%	9,8000	9,8700	9,7000	189.254	1.935.911,94
02/4/2007	9,7400	2,74%	9,4300	9,7500	9,4300	60.437	585.522,04
30/3/2007	9,4800	-0,63%	9,5300	9,5400	9,4300	28.770	273.134,00
29/3/2007	9,5400	-0,10%	9,3600	9,5500	9,3600	48.894	466.416,64
28/3/2007	9,5500	0,10%	9,4800	9,6000	9,4800	23.244	222.083,38
27/3/2007	9,5400	0,42%	9,4300	9,5400	9,3900	26.712	252.451,62
26/3/2007	9,5000	0,11%	9,4400	9,5300	9,4400	38.383	364.454,14
23/3/2007	9,4900	-0,84%	9,4300	9,5200	9,4300	9.108	86.335,72
22/3/2007	9,5700	0,84%	9,3900	9,5700	9,3900	21.675	206.361,76
21/3/2007	9,4900	1,28%	9,2500	9,5000	9,2500	25.354	238.558,70
20/3/2007	9,3700	-0,64%	9,2400	9,4300	9,2400	68.146	639.160,34
19/3/2007	9,4300	0,00%	9,1700	9,5400	9,1700	73.069	690.412,88
16/3/2007	9,4300	2,84%	9,0400	9,4300	9,0400	32.984	304.132,48
15/3/2007	9,1700	1,33%	9,0100	9,3400	9,0100	44.303	407.016,34
14/3/2007	9,0500	-1,20%	8,9700	9,0600	8,8800	124.340	1.120.553,30
13/3/2007	9,1600	-0,22%	9,1600	9,2100	9,1200	54.008	494.323,48
12/3/2007	9,1800	3,61%	8,8800	9,2900	8,8800	99.575	915.701,36
09/3/2007	8,8600	1,14%	8,7800	8,8600	8,7100	125.048	1.093.429,36
08/3/2007	8,7600	-0,23%	8,8700	8,8700	8,7300	41.594	364.386,40
07/3/2007	8,7800	-0,23%	8,8500	8,8500	8,7800	128.222	1.127.605,50
06/3/2007	8,8000	1,03%	8,9700	8,9700	8,7200	21.567	189.278,44
05/3/2007	8,7100	-1,80%	8,5400	8,7600	8,4600	96.452	837.821,36
02/3/2007	8,8700	0,00%	8,8700	8,9700	8,5700	65.627	578.064,70
01/3/2007	8,8700	-3,06%	9,0500	9,2400	8,8400	138.364	1.260.784,84
28/2/2007	9,1500	-0,44%	8,9100	9,1500	8,5500	77.941	698.759,88
27/2/2007	9,1900	-2,55%	9,0700	9,3100	9,0700	245.287	2.257.368,04
26/2/2007	9,4300	-0,42%	9,4700	9,4700	9,3200	39.890	376.627,60
23/2/2007	9,4700	0,11%	9,4600	9,5200	9,4400	77.611	735.560,76
22/2/2007	9,4600	0,75%	9,3900	9,5200	9,3900	34.448	326.142,98
21/2/2007	9,3900	-1,05%	9,3800	9,4900	9,3700	111.590	1.049.759,00
20/2/2007	9,4900	-0,73%	9,5800	9,6800	9,4300	32.982	313.230,46
16/2/2007	9,5600	0,74%	9,4900	9,5800	9,4800	2.808	26.770,16
15/2/2007	9,4900	-0,84%	9,5700	9,5700	9,4300	23.389	222.318,20
14/2/2007	9,5700	1,38%	9,4300	9,5800	9,4300	37.441	356.232,84
13/2/2007	9,4400	2,50%	9,2100	9,4400	9,2100	77.972	726.043,30
12/2/2007	9,2100	-3,05%	9,4400	9,4400	9,1700	46.485	431.741,96
09/2/2007	9,5000	1,28%	9,3700	9,5000	9,3700	78.123	734.714,48
08/2/2007	9,3800	0,00%	9,3800	9,5400	9,3800	47.215	445.897,14
07/2/2007	9,3800	-2,70%	9,7000	9,7000	9,3800	97.121	921.879,42
06/2/2007	9,6400	0,73%	9,5200	9,6400	9,4800	64.633	616.550,66
05/2/2007	9,5700	-1,03%	9,6400	9,6500	9,5300	40.882	391.054,08
02/2/2007	9,6700	-0,21%	9,8700	9,8700	9,6300	43.136	416.792,94
01/2/2007	9,6900	0,94%	9,6000	9,7800	9,6000	197.984	1.913.681,30
31/1/2007	9,6000	0,00%	9,6500	9,8200	9,6000	175.964	1.691.050,86
30/1/2007	9,6000	-1,84%	9,7800	9,7800	9,5800	27.574	265.249,54
29/1/2007	9,7800	0,82%	9,6500	9,8600	9,5900	21.886	213.549,14
26/1/2007	9,7000	-1,72%	9,7600	9,9300	9,6000	27.177	264.332,74
25/1/2007	9,8700	1,13%	9,7600	10,0300	9,7600	44.534	439.466,58
24/1/2007	9,7600	2,31%	9,4300	9,8300	9,4200	51.197	495.959,00
23/1/2007	9,5400	-3,54%	9,7000	9,8500	9,4800	51.568	493.403,32
22/1/2007	9,8900	-0,30%	9,9700	9,9700	9,6800	37.741	368.670,10
19/1/2007	9,9200	-0,60%	9,9800	10,7400	9,8700	176.929	1.787.121,14
18/1/2007	9,9800	5,94%	9,2700	9,9800	9,2700	109.582	1.051.408,22
17/1/2007	9,4200	-0,11%	9,4300	9,4500	9,3700	51.078	481.130,70
16/1/2007	9,4300	0,86%	9,1600	9,4500	9,1600	55.402	521.633,12
15/1/2007	9,3500	1,85%	9,1800	9,4500	9,1500	130.188	1.214.211,40
12/1/2007	9,1800	0,44%	9,1500	9,1800	9,1400	48.088	440.362,76
11/1/2007	9,1400	-0,11%	9,1500	9,2200	9,1300	61.697	564.439,66
10/1/2007	9,1500	-0,22%	9,0900	9,2600	8,9700	82.597	754.791,04
09/1/2007	9,1700	0,33%	9,1500	9,2100	9,1400	67.185	615.526,04
08/1/2007	9,1400	0,33%	9,0800	9,1600	9,0600	63.564	579.252,66
05/1/2007	9,1100	-1,09%	9,1100	9,1300	9,0900	30.501	277.942,58
04/1/2007	9,2100	0,00%	9,1500	9,2100	9,0900	46.510	427.088,00
03/1/2007	9,2100	0,77%	9,1500	9,2100	9,1200	46.429	425.646,98
02/1/2007	9,1400	1,44%	8,9300	9,2400	8,9300	146.511	1.329.386,94
29/12/2006	9,0100	0,56%	8,8700	9,0100	8,8700	19.008	170.263,40
28/12/2006	8,9600	1,01%	8,8700	8,9600	8,8700	91.661	815.911,04
27/12/2006	8,8700	0,00%	8,9300	8,9300	8,8700	44.523	395.045,00
22/12/2006	8,8700	-0,11%	8,8800	8,9100	8,8700	35.351	314.208,28
21/12/2006	8,8800	-0,67%	8,7700	8,9200	8,7700	45.499	404.854,14
20/12/2006	8,9400	1,02%	8,6200	8,9400	8,6200	48.591	431.829,96
19/12/2006	8,8500	-0,23%	8,8700	8,8900	8,8400	44.635	396.203,42
18/12/2006	8,8700	1,26%	8,7600	8,8900	8,7600	83.863	742.881,08
15/12/2006	8,7600	1,86%	8,5700	8,7600	8,5700	34.053	294.850,96
14/12/2006	8,6000	0,00%	8,6200	8,6600	8,6000	60.608	522.697,74
13/12/2006	8,6000	0,23%	8,6000	8,6600	8,5700	39.513	340.693,92
12/12/2006	8,5800	-2,50%	8,7600	8,7600	8,5800	186.939	1.646.926,12
11/12/2006	8,8000	-0,34%	8,7600	8,8300	8,7400	177.035	1.556.782,38
08/12/2006	8,8300	-0,34%	8,8600	8,8600	8,8200	48.818	431.413,42
07/12/2006	8,8600	1,03%	8,7200	8,9100	8,7200	69.235	612.300,44
06/12/2006	8,7700	2,21%	8,5400	8,8100	8,5300	70.142	608.042,30
05/12/2006	8,5800	0,47%	8,5400	8,5800	8,4800	53.429	456.090,20
04/12/2006	8,5400	1,91%	8,3800	8,5400	8,3700	143.546	1.214.296,08
01/12/2006	8,3800	0,60%	8,3300	8,4300	8,2700	57.730	481.379,26
30/11/2006	8,3300	0,12%	8,3200	8,3500	8,2700	121.317	1.009.370,36
29/11/2006	8,3200	-0,72%	8,4100	8,4600	8,2500	71.767	601.563,46
28/11/2006	8,3800	-0,95%	8,3800	8,4000	8,2700	90.977	760.361,82
27/11/2006	8,4600	-0,24%	8,3800	8,4800	8,3800	27.148	229.301,28
24/11/2006	8,4800	0,36%	8,4400	8,4800	8,4000	24.220	204.207,18
23/11/2006	8,4500	0,84%	8,3700	8,4800	8,3700	85.055	715.141,38
22/11/2006	8,3800	0,24%	8,3500	8,4700	8,3500	47.762	402.237,52
21/11/2006	8,3600	-0,59%	8,4300	8,4400	8,3500	38.852	325.832,70
20/11/2006	8,4100	-1,52%	8,5400	8,5400	8,4000	52.517	442.688,92
17/11/2006	8,5400	-0,35%	8,5700	8,6200	8,5400	35.849	307.836,42
16/11/2006	8,5700	-1,61%	8,6600	8,6800	8,5700	63.448	548.489,28
15/11/2006	8,7100	-0,57%	8,7500	8,7600	8,7000	52.257	456.188,80
14/11/2006	8,7600	0,00%	8,6800	8,7600	8,6500	50.423	438.209,04
13/11/2006	8,7600	0,69%	8,5400	8,7600	8,5400	54.717	477.144,34
10/11/2006	8,7000	0,00%	8,5400	8,7100	8,5400	33.584	291.641,84
09/11/2006	8,7000	-0,57%	8,7400	8,7400	8,7000	80.415	701.173,12
08/11/2006	8,7500	-0,34%	8,7100	8,7600	8,6700	55.258	481.517,54
07/11/2006	8,7800	-0,23%	8,8000	8,8000	8,7400	96.726	847.840,88
06/11/2006	8,8000	-0,11%	8,7800	8,8100	8,7300	85.912	754.136,16
03/11/2006	8,8100	1,15%	8,7100	8,8300	8,6500	127.999	1.121.410,02
02/11/2006	8,7100	-0,80%	8,7700	8,8100	8,6300	107.564	937.836,94
01/11/2006	8,7800	0,34%	8,5500	8,7800	8,5500	99.954	877.000,72
31/10/2006	8,7500	1,51%	8,4500	8,7500	8,4500	72.944	633.868,80
30/10/2006	8,6200	-1,26%	8,6200	8,6800	8,6100	31.020	267.715,16
27/10/2006	8,7300	0,58%	8,6800	8,7300	8,6000	80.684	701.076,86
26/10/2006	8,6800	0,35%	8,6000	8,7500	8,6000	83.896	730.708,92
25/10/2006	8,6500	1,29%	8,4500	8,6800	8,4500	184.021	1.584.608,68
24/10/2006	8,5400	0,71%	8,4800	8,5700	8,4800	119.004	1.015.323,62
23/10/2006	8,4800	1,44%	8,3200	8,5800	8,3200	144.073	1.222.996,14
20/10/2006	8,3600	1,83%	8,2100	8,4300	8,2000	212.736	1.774.464,98
19/10/2006	8,2100	0,00%	8,1500	8,2400	8,1500	75.294	618.070,28
18/10/2006	8,2100	2,11%	8,0400	8,2200	8,0100	85.147	692.923,86
17/10/2006	8,0400	0,12%	8,0400	8,0400	8,0100	24.254	194.812,96
16/10/2006	8,0300	-0,50%	8,0700	8,1100	8,0200	48.721	392.965,56
13/10/2006	8,0700	0,12%	8,0400	8,2400	8,0400	127.387	1.039.586,72
12/10/2006	8,0600	-0,49%	8,0100	8,1100	8,0100	43.120	347.495,28
11/10/2006	8,1000	-0,37%	8,0900	8,1000	8,0200	12.984	104.624,56
10/10/2006	8,1300	1,50%	8,0400	8,1400	8,0400	90.714	735.630,06
09/10/2006	8,0100	-0,12%	8,0500	8,0900	8,0100	23.558	189.266,82
06/10/2006	8,0200	0,75%	7,9900	8,1000	7,9700	50.838	408.911,72
05/10/2006	7,9600	0,25%	7,9300	8,0200	7,9300	88.032	700.130,52
04/10/2006	7,9400	0,00%	7,9400	7,9500	7,9300	35.948	285.159,78
03/10/2006	7,9400	0,13%	7,9300	7,9400	7,9300	107.380	851.558,68
02/10/2006	7,9300	0,00%	7,9400	7,9500	7,8700	75.047	594.920,76
29/9/2006	7,9300	-0,50%	7,9900	7,9900	7,9300	43.342	343.941,30
28/9/2006	7,9700	0,50%	7,9500	7,9900	7,9300	55.667	442.138,92
27/9/2006	7,9300	-0,13%	7,9900	7,9900	7,9300	81.570	647.953,76
26/9/2006	7,9400	-0,25%	7,9600	8,0100	7,9400	48.171	383.078,32
25/9/2006	7,9600	0,25%	7,9400	8,0100	7,9400	24.685	196.814,72
22/9/2006	7,9400	-0,63%	7,9900	7,9900	7,9300	58.924	467.844,76
21/9/2006	7,9900	0,38%	7,9300	8,0200	7,9300	38.864	309.660,20
20/9/2006	7,9600	0,00%	7,9300	7,9600	7,9300	36.228	287.484,64

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΑΘΙΟ	0,9700	8,38 %	0,0750	12.903
ΜΟΥΖΚ	0,6100	7,96 %	0,0450	2.380
ΧΑΙΔΕ	0,7850	6,08 %	0,0450	5.088
ΓΕΒΚΑ	2,1600	5,88 %	0,1200	83.602
ΑΑΑΚ	6,3500	5,83 %	0,3500	20
ΤΖΚΑ	1,4150	4,81 %	0,0650	24.796
ΒΙΟΚΑ	1,8400	4,55 %	0,0800	50.267
ΣΑΝΜΕΖΖ	0,1898	4,40 %	0,0080	49.687
ΑΒΑΞ	2,3800	3,25 %	0,0750	126.096
CENER	15,1400	2,99 %	0,4400	745.338

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΑΤΕΚ	1,4000	-5,41 %	-0,0800	7.574
ΙΑΤΡ	1,7500	-4,89 %	-0,0900	26.012
ΟΠΤΡΟΝ	2,1000	-3,67 %	-0,0800	949
ΟΛΠ	38,5500	-3,63 %	-1,4500	51.450
ΞΥΛΠ	0,4080	-2,86 %	-0,0120	75
ΙΚΤΙΝ	0,4435	-2,74 %	-0,0125	210.393
ΙΝΤΕΤ	1,3200	-2,22 %	-0,0300	6.150
ΕΛΒΕ	5,2000	-1,89 %	-0,1000	100
ΛΟΥΛΗ	3,3500	-1,47 %	-0,0500	23.727
ΝΤΟΤΣΟΦΤ	27,0000	-1,46 %	-0,4000	250

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
MTLN	42,8400	1,52 %	0,6400	21.000.657
ΑΛΦΑ	3,6050	2,41 %	0,0850	20.616.450
ΠΕΙΡ	7,0100	1,86 %	0,1280	20.292.434
ΕΤΕ	13,0000	1,56 %	0,2000	19.740.163
ΔΕΗ	17,0900	0,77 %	0,1300	18.426.669
ΕΥΡΩΒ	3,3990	1,46 %	0,0490	12.592.874
CENER	15,1400	2,99 %	0,4400	11.223.637
BOCHGR	8,0800	0,00 %	0,0000	10.971.243
ΟΠΑΠ	17,2000	0,00 %	0,0000	9.911.217
ΟΤΕ	17,0900	2,34 %	0,3900	8.517.676

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΑΛΦΑ	3,6050	2,41 %	5.744.807	20,62εκ.
ΙΝΛΟΤ	1,0840	0,56 %	3.719.763	4,02εκ.
ΕΥΡΩΒ	3,3990	1,46 %	3.719.466	12,59εκ.
ΠΕΙΡ	7,0100	1,86 %	2.920.625	20,29εκ.
ΕΤΕ	13,0000	1,56 %	1.521.745	19,74εκ.
BOCHGR	8,0800	0,00 %	1.358.411	10,97εκ.
ΔΕΗ	17,0900	0,77 %	1.082.367	18,43εκ.
CENER	15,1400	2,99 %	745.338	11,22εκ.
ΟΠΑΠ	17,2000	0,00 %	576.953	9,91εκ.
CREDIA	1,5000	2,32 %	538.968	799,8χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΤΖΚΑ	1,4150	4,81 %	24.796	0,81 %
EIS	1,7080	2,64 %	108.317	0,71 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	0,51 %
ΕΧΑΕ	5,9900	0,34 %	229.100	0,38 %
CENER	15,1400	2,99 %	745.338	0,35 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	0,35 %
MTLN	42,8400	1,52 %	495.049	0,35 %
BOCHGR	8,0800	0,00 %	1.358.411	0,31 %
ΕΚΤΕΡ	2,9800	2,05 %	81.984	0,31 %
ΔΕΗ	17,0900	0,77 %	1.082.367	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΑΘΙΟ	0,9700	8,38 %	12.903	10,06 %
ΜΟΥΖΚ	0,6100	7,96 %	2.380	9,73 %
ΣΙΔΜΑ	1,7350	2,06 %	14.819	9,41 %
ΝΑΚΑΣ	3,6800	0,00 %	100	9,24 %
ΓΕΒΚΑ	2,1600	5,88 %	83.602	8,33 %
ΧΑΙΔΕ	0,7850	6,08 %	5.088	8,11 %
ΑΑΑΚ	6,3500	5,83 %	20	7,50 %
ΚΥΡΙΟ	2,2000	0,00 %	39.035	7,27 %
ΙΑΤΡ	1,7500	-4,89 %	26.012	6,52 %
ΠΡΔ	0,4400	1,85 %	27.320	6,48 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%